5912 OSJBホールディングス(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 270 | 272 | 268 | 271 | 413,000 | 271 |
2019-12-27 | 266 | 273 | 266 | 271 | 730,700 | 271 |
2019-12-26 | 263 | 266 | 262 | 266 | 484,400 | 266 |
2019-12-25 | 268 | 268 | 264 | 264 | 481,500 | 264 |
2019-12-24 | 268 | 269 | 264 | 266 | 623,500 | 266 |
2019-12-23 | 271 | 271 | 267 | 267 | 369,200 | 267 |
2019-12-20 | 269 | 272 | 269 | 270 | 445,400 | 270 |
2019-12-19 | 272 | 272 | 267 | 269 | 551,500 | 269 |
2019-12-18 | 272 | 272 | 270 | 271 | 425,100 | 271 |
2019-12-17 | 273 | 274 | 270 | 274 | 658,700 | 274 |
2019-12-16 | 276 | 278 | 272 | 273 | 504,800 | 273 |
2019-12-13 | 275 | 276 | 272 | 275 | 788,600 | 275 |
2019-12-12 | 271 | 275 | 270 | 272 | 867,700 | 272 |
2019-12-11 | 273 | 273 | 271 | 271 | 696,700 | 271 |
2019-12-10 | 276 | 277 | 273 | 275 | 488,800 | 275 |
2019-12-09 | 276 | 277 | 275 | 276 | 1,017,600 | 276 |
2019-12-06 | 269 | 275 | 269 | 275 | 1,407,600 | 275 |
2019-12-05 | 269 | 270 | 267 | 269 | 786,200 | 269 |
2019-12-04 | 267 | 270 | 266 | 270 | 351,400 | 270 |
2019-12-03 | 268 | 269 | 266 | 267 | 471,000 | 267 |
2019-12-02 | 267 | 271 | 267 | 271 | 477,500 | 271 |
2019-11-29 | 267 | 269 | 266 | 267 | 237,700 | 267 |
2019-11-28 | 270 | 270 | 267 | 268 | 366,300 | 268 |
2019-11-27 | 270 | 271 | 268 | 269 | 365,200 | 269 |
2019-11-26 | 272 | 273 | 269 | 270 | 585,100 | 270 |
2019-11-25 | 273 | 274 | 272 | 273 | 286,200 | 273 |
2019-11-22 | 270 | 271 | 269 | 269 | 432,600 | 269 |
2019-11-21 | 271 | 274 | 268 | 271 | 664,300 | 271 |
2019-11-20 | 272 | 273 | 270 | 271 | 450,100 | 271 |
2019-11-19 | 276 | 278 | 273 | 274 | 389,100 | 274 |
2019-11-18 | 275 | 276 | 273 | 275 | 591,000 | 275 |
2019-11-15 | 271 | 276 | 270 | 272 | 1,026,300 | 272 |
2019-11-14 | 270 | 275 | 266 | 266 | 1,575,700 | 266 |
2019-11-13 | 267 | 267 | 263 | 264 | 413,500 | 264 |
2019-11-12 | 264 | 267 | 263 | 267 | 334,100 | 267 |
2019-11-11 | 264 | 267 | 264 | 265 | 228,500 | 265 |
2019-11-08 | 267 | 267 | 263 | 264 | 517,900 | 264 |
2019-11-07 | 267 | 267 | 265 | 266 | 315,100 | 266 |
2019-11-06 | 267 | 267 | 265 | 267 | 326,000 | 267 |
2019-11-05 | 264 | 267 | 264 | 266 | 456,400 | 266 |
2019-11-01 | 263 | 263 | 261 | 263 | 250,200 | 263 |
2019-10-31 | 265 | 266 | 263 | 265 | 362,000 | 265 |
2019-10-30 | 260 | 265 | 260 | 265 | 745,300 | 265 |
2019-10-29 | 258 | 260 | 258 | 260 | 491,900 | 260 |
2019-10-28 | 259 | 261 | 258 | 258 | 380,000 | 258 |
2019-10-25 | 261 | 262 | 259 | 261 | 431,800 | 261 |
2019-10-24 | 261 | 262 | 258 | 261 | 476,700 | 261 |
2019-10-23 | 262 | 263 | 258 | 262 | 559,800 | 262 |
2019-10-21 | 260 | 262 | 259 | 260 | 592,700 | 260 |
2019-10-18 | 258 | 261 | 256 | 257 | 409,000 | 257 |
2019-10-17 | 259 | 260 | 256 | 257 | 416,100 | 257 |
2019-10-16 | 258 | 262 | 258 | 258 | 961,800 | 258 |
2019-10-15 | 252 | 258 | 252 | 256 | 1,316,100 | 256 |
2019-10-11 | 245 | 248 | 244 | 248 | 424,300 | 248 |
2019-10-10 | 243 | 245 | 238 | 245 | 521,300 | 245 |
2019-10-09 | 240 | 245 | 238 | 244 | 560,500 | 244 |
2019-10-08 | 239 | 244 | 239 | 244 | 488,100 | 244 |
2019-10-07 | 237 | 240 | 237 | 238 | 313,200 | 238 |
2019-10-04 | 236 | 238 | 235 | 236 | 237,600 | 236 |
2019-10-03 | 239 | 240 | 235 | 238 | 647,600 | 238 |
2019-10-02 | 242 | 245 | 242 | 244 | 396,400 | 244 |
2019-10-01 | 245 | 249 | 245 | 247 | 487,900 | 247 |
2019-09-30 | 242 | 247 | 240 | 246 | 527,900 | 246 |
2019-09-27 | 249 | 250 | 247 | 247 | 413,500 | 247 |
2019-09-26 | 250 | 251 | 248 | 249 | 605,800 | 249 |
2019-09-25 | 251 | 252 | 246 | 249 | 617,100 | 249 |
2019-09-24 | 248 | 249 | 246 | 249 | 389,600 | 249 |
2019-09-20 | 247 | 251 | 245 | 247 | 662,100 | 247 |
2019-09-19 | 247 | 250 | 244 | 246 | 775,100 | 246 |
2019-09-18 | 245 | 246 | 242 | 243 | 701,200 | 243 |
2019-09-17 | 250 | 250 | 245 | 245 | 779,500 | 245 |
2019-09-13 | 249 | 252 | 246 | 251 | 1,531,700 | 251 |
2019-09-12 | 243 | 246 | 242 | 242 | 889,500 | 242 |
2019-09-11 | 233 | 241 | 232 | 240 | 629,200 | 240 |
2019-09-10 | 230 | 233 | 227 | 233 | 481,400 | 233 |
2019-09-09 | 227 | 231 | 227 | 230 | 241,900 | 230 |
2019-09-06 | 234 | 234 | 228 | 228 | 541,200 | 228 |
2019-09-05 | 232 | 235 | 232 | 234 | 470,800 | 234 |
2019-09-04 | 230 | 233 | 228 | 230 | 495,300 | 230 |
2019-09-03 | 230 | 232 | 228 | 230 | 277,800 | 230 |
2019-09-02 | 228 | 233 | 228 | 230 | 524,200 | 230 |
2019-08-30 | 228 | 231 | 226 | 228 | 448,800 | 228 |
2019-08-29 | 224 | 228 | 222 | 225 | 582,900 | 225 |
2019-08-28 | 225 | 226 | 222 | 225 | 437,300 | 225 |
2019-08-27 | 223 | 226 | 222 | 225 | 302,100 | 225 |
2019-08-26 | 222 | 223 | 219 | 222 | 402,700 | 222 |
2019-08-23 | 226 | 228 | 224 | 225 | 462,500 | 225 |
2019-08-22 | 228 | 228 | 225 | 227 | 340,500 | 227 |
2019-08-21 | 233 | 233 | 226 | 226 | 513,000 | 226 |
2019-08-20 | 230 | 235 | 230 | 233 | 625,300 | 233 |
2019-08-19 | 224 | 230 | 221 | 227 | 679,600 | 227 |
2019-08-16 | 216 | 221 | 216 | 220 | 441,000 | 220 |
2019-08-15 | 212 | 216 | 211 | 216 | 474,900 | 216 |
2019-08-14 | 215 | 219 | 214 | 218 | 843,400 | 218 |
2019-08-13 | 212 | 214 | 209 | 211 | 1,438,100 | 211 |
2019-08-09 | 226 | 227 | 222 | 223 | 507,900 | 223 |
2019-08-08 | 225 | 229 | 223 | 228 | 647,100 | 228 |
2019-08-07 | 228 | 230 | 226 | 227 | 535,500 | 227 |
2019-08-06 | 223 | 231 | 221 | 231 | 705,800 | 231 |
2019-08-05 | 237 | 237 | 228 | 230 | 769,200 | 230 |
2019-08-02 | 243 | 243 | 235 | 237 | 1,069,500 | 237 |
2019-08-01 | 246 | 247 | 244 | 245 | 359,500 | 245 |
2019-07-31 | 247 | 249 | 246 | 247 | 292,300 | 247 |
2019-07-30 | 247 | 249 | 246 | 249 | 546,200 | 249 |
2019-07-29 | 248 | 248 | 246 | 246 | 217,800 | 246 |
2019-07-26 | 249 | 249 | 246 | 247 | 374,200 | 247 |
2019-07-25 | 251 | 251 | 248 | 251 | 553,800 | 251 |
2019-07-24 | 249 | 250 | 247 | 248 | 323,800 | 248 |
2019-07-23 | 247 | 251 | 247 | 248 | 495,800 | 248 |
2019-07-22 | 250 | 251 | 246 | 247 | 511,500 | 247 |
2019-07-19 | 246 | 251 | 246 | 251 | 668,200 | 251 |
2019-07-18 | 252 | 253 | 246 | 247 | 943,600 | 247 |
2019-07-17 | 257 | 257 | 253 | 255 | 725,500 | 255 |
2019-07-16 | 260 | 262 | 258 | 258 | 395,900 | 258 |
2019-07-12 | 261 | 265 | 260 | 262 | 761,100 | 262 |
2019-07-11 | 261 | 263 | 260 | 262 | 515,100 | 262 |
2019-07-10 | 261 | 262 | 258 | 259 | 764,100 | 259 |
2019-07-09 | 265 | 265 | 262 | 263 | 580,800 | 263 |
2019-07-08 | 269 | 270 | 265 | 265 | 601,100 | 265 |
2019-07-05 | 268 | 271 | 268 | 269 | 260,200 | 269 |
2019-07-04 | 269 | 271 | 268 | 269 | 369,300 | 269 |
2019-07-03 | 268 | 269 | 266 | 269 | 493,900 | 269 |
2019-07-02 | 271 | 273 | 267 | 269 | 1,000,900 | 269 |
2019-07-01 | 270 | 273 | 268 | 272 | 576,900 | 272 |
2019-06-28 | 265 | 269 | 265 | 266 | 401,100 | 266 |
2019-06-27 | 266 | 266 | 263 | 266 | 679,100 | 266 |
2019-06-26 | 266 | 269 | 265 | 266 | 470,700 | 266 |
2019-06-25 | 269 | 273 | 267 | 268 | 559,400 | 268 |
2019-06-24 | 265 | 270 | 265 | 268 | 355,800 | 268 |
2019-06-21 | 268 | 269 | 265 | 266 | 636,900 | 266 |
2019-06-20 | 268 | 271 | 267 | 269 | 302,200 | 269 |
2019-06-19 | 265 | 270 | 264 | 269 | 525,500 | 269 |
2019-06-18 | 265 | 268 | 262 | 262 | 663,500 | 262 |
2019-06-17 | 271 | 271 | 267 | 269 | 476,400 | 269 |
2019-06-14 | 266 | 269 | 263 | 269 | 948,500 | 269 |
2019-06-13 | 268 | 269 | 264 | 267 | 893,700 | 267 |
2019-06-12 | 271 | 272 | 268 | 269 | 628,000 | 269 |
2019-06-11 | 274 | 276 | 272 | 273 | 496,800 | 273 |
2019-06-10 | 273 | 277 | 272 | 276 | 382,300 | 276 |
2019-06-07 | 272 | 275 | 270 | 273 | 770,400 | 273 |
2019-06-06 | 271 | 277 | 269 | 274 | 675,500 | 274 |
2019-06-05 | 271 | 275 | 270 | 274 | 833,500 | 274 |
2019-06-04 | 266 | 269 | 259 | 269 | 1,027,600 | 269 |
2019-06-03 | 272 | 274 | 263 | 267 | 1,219,200 | 267 |
2019-05-31 | 278 | 281 | 273 | 277 | 1,182,300 | 277 |
2019-05-30 | 274 | 280 | 272 | 279 | 544,700 | 279 |
2019-05-29 | 277 | 281 | 276 | 276 | 692,500 | 276 |
2019-05-28 | 285 | 286 | 281 | 285 | 691,000 | 285 |
2019-05-27 | 283 | 287 | 281 | 285 | 684,100 | 285 |
2019-05-24 | 275 | 282 | 275 | 282 | 728,800 | 282 |
2019-05-23 | 278 | 281 | 277 | 280 | 604,800 | 280 |
2019-05-22 | 279 | 283 | 278 | 279 | 782,700 | 279 |
2019-05-21 | 271 | 280 | 271 | 278 | 781,700 | 278 |
2019-05-20 | 277 | 277 | 269 | 271 | 717,800 | 271 |
2019-05-17 | 278 | 278 | 275 | 278 | 654,500 | 278 |
2019-05-16 | 275 | 280 | 271 | 275 | 1,885,700 | 275 |
2019-05-15 | 267 | 274 | 263 | 274 | 2,024,600 | 274 |
2019-05-14 | 249 | 256 | 248 | 256 | 1,529,500 | 256 |
2019-05-13 | 255 | 258 | 252 | 253 | 598,500 | 253 |
2019-05-10 | 256 | 258 | 251 | 254 | 993,700 | 254 |
2019-05-09 | 260 | 260 | 254 | 254 | 834,300 | 254 |
2019-05-08 | 261 | 263 | 259 | 260 | 738,900 | 260 |
2019-05-07 | 266 | 267 | 263 | 265 | 592,800 | 265 |
2019-04-26 | 265 | 266 | 263 | 265 | 534,700 | 265 |
2019-04-25 | 266 | 268 | 261 | 268 | 743,900 | 268 |
2019-04-24 | 262 | 266 | 260 | 263 | 562,800 | 263 |
2019-04-23 | 263 | 264 | 260 | 261 | 491,900 | 261 |
2019-04-22 | 262 | 265 | 261 | 262 | 416,200 | 262 |
2019-04-19 | 262 | 265 | 261 | 263 | 493,500 | 263 |
2019-04-18 | 270 | 270 | 259 | 261 | 1,272,900 | 261 |
2019-04-17 | 271 | 273 | 268 | 270 | 767,500 | 270 |
2019-04-16 | 269 | 270 | 268 | 269 | 440,200 | 269 |
2019-04-15 | 268 | 270 | 268 | 268 | 651,500 | 268 |
2019-04-12 | 268 | 268 | 266 | 266 | 501,900 | 266 |
2019-04-11 | 269 | 271 | 266 | 267 | 721,600 | 267 |
2019-04-10 | 269 | 273 | 268 | 270 | 776,700 | 270 |
2019-04-09 | 274 | 274 | 269 | 270 | 1,224,900 | 270 |
2019-04-08 | 279 | 279 | 275 | 276 | 316,600 | 276 |
2019-04-05 | 280 | 283 | 279 | 279 | 494,000 | 279 |
2019-04-04 | 282 | 283 | 280 | 281 | 456,900 | 281 |
2019-04-03 | 280 | 282 | 279 | 281 | 497,400 | 281 |
2019-04-02 | 281 | 284 | 280 | 282 | 684,300 | 282 |
2019-04-01 | 278 | 282 | 277 | 279 | 955,300 | 279 |
2019-03-29 | 277 | 278 | 273 | 277 | 517,600 | 277 |
2019-03-28 | 276 | 277 | 273 | 274 | 629,000 | 274 |
2019-03-27 | 277 | 279 | 275 | 278 | 945,500 | 278 |
2019-03-26 | 276 | 284 | 276 | 281 | 1,486,600 | 281 |
2019-03-25 | 274 | 275 | 270 | 274 | 1,006,900 | 274 |
2019-03-22 | 269 | 276 | 268 | 276 | 935,500 | 276 |
2019-03-20 | 274 | 275 | 268 | 269 | 1,697,900 | 269 |
2019-03-19 | 275 | 276 | 274 | 274 | 499,100 | 274 |
2019-03-18 | 274 | 277 | 273 | 276 | 733,200 | 276 |
2019-03-15 | 275 | 277 | 273 | 273 | 745,500 | 273 |
2019-03-14 | 279 | 280 | 273 | 274 | 926,100 | 274 |
2019-03-13 | 280 | 283 | 276 | 277 | 451,400 | 277 |
2019-03-12 | 280 | 284 | 279 | 280 | 568,800 | 280 |
2019-03-11 | 275 | 277 | 272 | 276 | 391,200 | 276 |
2019-03-08 | 279 | 279 | 274 | 274 | 776,500 | 274 |
2019-03-07 | 282 | 283 | 280 | 281 | 487,100 | 281 |
2019-03-06 | 285 | 285 | 282 | 282 | 296,100 | 282 |
2019-03-05 | 288 | 289 | 285 | 286 | 362,500 | 286 |
2019-03-04 | 289 | 291 | 287 | 290 | 553,900 | 290 |
2019-03-01 | 291 | 291 | 286 | 288 | 790,600 | 288 |
2019-02-28 | 292 | 296 | 291 | 293 | 1,305,600 | 293 |
2019-02-27 | 289 | 294 | 289 | 293 | 1,075,600 | 293 |
2019-02-26 | 285 | 291 | 284 | 289 | 1,472,700 | 289 |
2019-02-25 | 282 | 283 | 277 | 282 | 492,100 | 282 |
2019-02-22 | 279 | 280 | 273 | 278 | 1,268,100 | 278 |
2019-02-21 | 280 | 287 | 280 | 282 | 1,335,000 | 282 |
2019-02-20 | 282 | 282 | 280 | 280 | 803,200 | 280 |
2019-02-19 | 283 | 283 | 280 | 281 | 788,700 | 281 |
2019-02-18 | 288 | 289 | 282 | 283 | 848,400 | 283 |
2019-02-15 | 284 | 285 | 280 | 285 | 1,181,000 | 285 |
2019-02-14 | 298 | 303 | 278 | 281 | 4,231,700 | 281 |
2019-02-13 | 304 | 311 | 304 | 308 | 1,336,300 | 308 |
2019-02-12 | 294 | 304 | 293 | 304 | 1,007,000 | 304 |
2019-02-08 | 296 | 299 | 293 | 294 | 729,300 | 294 |
2019-02-07 | 303 | 304 | 296 | 298 | 831,700 | 298 |
2019-02-06 | 306 | 309 | 304 | 306 | 493,900 | 306 |
2019-02-05 | 308 | 308 | 305 | 306 | 367,100 | 306 |
2019-02-04 | 302 | 311 | 302 | 310 | 1,050,300 | 310 |
2019-02-01 | 299 | 302 | 297 | 301 | 447,400 | 301 |
2019-01-31 | 298 | 303 | 295 | 303 | 745,100 | 303 |
2019-01-30 | 299 | 300 | 295 | 297 | 657,100 | 297 |
2019-01-29 | 303 | 303 | 298 | 302 | 424,200 | 302 |
2019-01-28 | 306 | 306 | 297 | 301 | 658,900 | 301 |
2019-01-25 | 304 | 306 | 302 | 303 | 636,100 | 303 |
2019-01-24 | 301 | 305 | 298 | 299 | 861,800 | 299 |
2019-01-23 | 305 | 305 | 294 | 297 | 962,000 | 297 |
2019-01-22 | 304 | 306 | 300 | 300 | 717,700 | 300 |
2019-01-21 | 312 | 313 | 299 | 300 | 1,005,100 | 300 |
2019-01-18 | 304 | 312 | 303 | 309 | 1,028,100 | 309 |
2019-01-17 | 305 | 309 | 300 | 303 | 740,500 | 303 |
2019-01-16 | 305 | 306 | 300 | 303 | 748,900 | 303 |
2019-01-15 | 303 | 308 | 302 | 304 | 639,100 | 304 |
2019-01-11 | 302 | 309 | 302 | 305 | 1,198,300 | 305 |
2019-01-10 | 299 | 301 | 294 | 301 | 1,342,800 | 301 |
2019-01-09 | 303 | 303 | 297 | 300 | 989,600 | 300 |
2019-01-08 | 291 | 306 | 291 | 304 | 2,165,100 | 304 |
2019-01-07 | 285 | 288 | 284 | 286 | 520,100 | 286 |
2019-01-04 | 275 | 279 | 273 | 279 | 1,108,200 | 279 |
分割・併合履歴 : [2014-09-26]1株→0.5株 [2013-03-27]1株→2株 [2006-12-26]1株→0.25株 [1988-03-28]1株→1.03株